iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2022 |
EUR |
33.76 |
34.07 |
33.67 |
34.02 |
34.02 |
+0.27 (+0.80%)
|
197,673 |
| 18 May 2022 |
EUR |
33.55 |
33.77 |
33.49 |
33.75 |
33.75 |
+0.02 (+0.06%)
|
41,217 |
| 17 May 2022 |
EUR |
34.09 |
34.09 |
33.68 |
33.73 |
33.73 |
-0.21 (-0.62%)
|
17,639 |
| 16 May 2022 |
EUR |
33.87 |
34.02 |
33.42 |
33.94 |
33.94 |
-0.01 (-0.03%)
|
39,564 |
| 13 May 2022 |
EUR |
34.18 |
34.26 |
33.87 |
33.95 |
33.95 |
-0.46 (-1.34%)
|
61,575 |
| 12 May 2022 |
EUR |
34.36 |
34.61 |
34.36 |
34.41 |
34.41 |
+0.16 (+0.47%)
|
56,993 |
| 11 May 2022 |
EUR |
34.1 |
34.29 |
34.03 |
34.25 |
34.25 |
+0.06 (+0.18%)
|
47,314 |
| 10 May 2022 |
EUR |
34.32 |
34.43 |
34.1 |
34.19 |
34.19 |
-0.21 (-0.61%)
|
140,700 |
| 9 May 2022 |
EUR |
34.76 |
34.76 |
34.37 |
34.4 |
34.4 |
-0.425 (-1.22%)
|
98,094 |
| 6 May 2022 |
EUR |
34.84 |
34.89 |
34.56 |
34.825 |
34.825 |
-0.075 (-0.21%)
|
41,969 |
| 5 May 2022 |
EUR |
34.91 |
35.28 |
34.79 |
34.9 |
34.9 |
+0.435 (+1.26%)
|
207,826 |
| 4 May 2022 |
EUR |
34.62 |
34.76 |
34.465 |
34.465 |
34.465 |
-0.19 (-0.55%)
|
62,622 |
| 3 May 2022 |
EUR |
34.5 |
34.74 |
34.28 |
34.655 |
34.655 |
-0.595 (-1.69%)
|
50,249 |
| 29 Apr 2022 |
EUR |
35.33 |
35.5 |
35.22 |
35.25 |
35.25 |
+0.245 (+0.70%)
|
517,405 |
| 28 Apr 2022 |
EUR |
34.86 |
35.14 |
34.75 |
35.005 |
35.005 |
+0.16 (+0.46%)
|
67,773 |
| 27 Apr 2022 |
EUR |
34.86 |
35.16 |
34.5 |
34.845 |
34.845 |
+0.05 (+0.14%)
|
72,702 |
| 26 Apr 2022 |
EUR |
34.66 |
34.91 |
34.58 |
34.795 |
34.795 |
+0.265 (+0.77%)
|
43,669 |
| 25 Apr 2022 |
EUR |
34.89 |
34.93 |
34.27 |
34.53 |
34.53 |
-0.4 (-1.15%)
|
71,766 |
| 22 Apr 2022 |
EUR |
35.2 |
35.25 |
34.76 |
34.93 |
34.93 |
+0.03 (+0.09%)
|
145,595 |
| 21 Apr 2022 |
EUR |
34.93 |
35 |
34.66 |
34.9 |
34.9 |
-0.175 (-0.50%)
|
30,554 |
| 20 Apr 2022 |
EUR |
35.04 |
35.17 |
34.95 |
35.075 |
35.075 |
-0.205 (-0.58%)
|
35,895 |
| 19 Apr 2022 |
EUR |
35.7 |
35.8 |
35.23 |
35.28 |
35.28 |
-0.215 (-0.61%)
|
58,764 |
| 14 Apr 2022 |
EUR |
35.28 |
35.67 |
35.15 |
35.495 |
35.495 |
-0.025 (-0.07%)
|
49,494 |
| 13 Apr 2022 |
EUR |
35.48 |
35.7 |
35.4 |
35.52 |
35.52 |
+0.085 (+0.24%)
|
39,024 |
| 12 Apr 2022 |
EUR |
35.18 |
35.45 |
35 |
35.435 |
35.435 |
+0.44 (+1.26%)
|
27,837 |
| 11 Apr 2022 |
EUR |
34.82 |
35.24 |
34.77 |
34.995 |
34.995 |
+0.11 (+0.32%)
|
120,386 |
| 8 Apr 2022 |
EUR |
34.65 |
35.03 |
34.61 |
34.885 |
34.885 |
+0.315 (+0.91%)
|
42,626 |
| 7 Apr 2022 |
EUR |
34.39 |
34.64 |
34.37 |
34.57 |
34.57 |
+0.125 (+0.36%)
|
108,847 |
| 6 Apr 2022 |
EUR |
34.4 |
34.51 |
34.25 |
34.445 |
34.445 |
+0.05 (+0.15%)
|
46,830 |
| 5 Apr 2022 |
EUR |
34.33 |
34.54 |
34.18 |
34.395 |
34.395 |
+0.145 (+0.42%)
|
63,532 |
